Skip to main content

Vinci Sa ADR (OP: VCISY )

26.52 +0.08 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 16.28 16.28 16.28 0 +0.12(+0.74%)
Aug 28, 2014 16.18 16.23 16.15 16.16 21,717 -0.05(-0.31%)
Aug 27, 2014 16.20 16.25 16.14 16.21 164,746 +0.09(+0.53%)
Aug 26, 2014 16.15 16.23 16.10 16.12 104,071 +0.09(+0.53%)
Aug 25, 2014 15.87 16.12 15.87 16.04 26,102 +0.24(+1.52%)
Aug 22, 2014 15.89 15.91 15.84 15.80 34,472 -0.27(-1.68%)
Aug 21, 2014 15.97 16.11 15.97 16.07 19,432 +0.28(+1.77%)
Aug 20, 2014 15.73 15.81 15.68 15.79 50,218 -0.08(-0.50%)
Aug 19, 2014 15.80 15.87 15.80 15.87 20,117 +0.02(+0.13%)
Aug 18, 2014 15.95 15.95 15.75 15.85 15,409 +0.10(+0.63%)
Aug 15, 2014 15.98 16.00 15.63 15.75 22,398 -0.05(-0.32%)
Aug 14, 2014 15.88 15.88 15.78 15.80 28,778 -0.01(-0.06%)
Aug 13, 2014 15.82 15.86 15.78 15.81 18,294 +0.03(+0.19%)
Aug 12, 2014 15.80 15.83 15.72 15.78 35,337 -0.17(-1.07%)
Aug 11, 2014 16.01 16.06 15.91 15.95 31,827 +0.21(+1.33%)
Aug 08, 2014 15.70 15.73 15.60 15.74 37,771 +0.41(+2.67%)
Aug 07, 2014 15.63 15.63 15.33 15.33 22,079 -0.41(-2.60%)
Aug 06, 2014 15.74 15.89 15.71 15.74 142,652 -0.10(-0.63%)
Aug 05, 2014 15.99 15.99 15.77 15.84 25,178 -0.37(-2.28%)
Aug 04, 2014 16.33 16.34 16.10 16.21 39,628 -0.03(-0.18%)
Aug 01, 2014 16.21 16.41 16.12 16.24 43,411 -1.07(-6.18%)
Jul 31, 2014 17.33 17.90 17.17 17.31 50,984 -0.40(-2.26%)
Jul 30, 2014 17.76 17.76 17.56 17.71 23,818 -0.08(-0.45%)
Jul 29, 2014 17.84 17.88 17.71 17.79 37,733 +0.01(+0.06%)
Jul 28, 2014 17.76 17.80 17.58 17.78 31,891 +0.00(+0.00%)
Jul 25, 2014 17.88 17.95 17.71 17.78 25,648 -0.29(-1.63%)
Jul 24, 2014 18.16 18.16 18.05 18.07 102,763 +0.11(+0.64%)
Jul 23, 2014 18.03 18.04 17.90 17.96 132,323 +0.01(+0.06%)
Jul 22, 2014 17.97 18.00 17.91 17.95 31,867 +0.40(+2.28%)
Jul 21, 2014 17.56 17.62 17.50 17.55 25,720 -0.26(-1.46%)
Jul 18, 2014 17.60 17.84 17.56 17.81 37,460 +0.42(+2.42%)
Jul 17, 2014 17.55 17.67 17.34 17.39 38,361 -0.40(-2.25%)
Jul 16, 2014 17.77 17.81 17.68 17.79 26,359 +0.26(+1.48%)
Jul 15, 2014 17.63 17.63 17.45 17.53 34,497 -0.15(-0.85%)
Jul 14, 2014 17.71 17.72 17.62 17.68 39,709 +0.00(+0.00%)
Jul 11, 2014 17.59 17.68 17.55 17.68 28,828 +0.16(+0.91%)
Jul 10, 2014 17.37 17.57 17.37 17.52 24,982 -0.14(-0.79%)
Jul 09, 2014 17.61 17.71 17.60 17.66 74,279 +0.05(+0.28%)
Jul 08, 2014 17.78 17.78 17.53 17.61 139,182 -0.35(-1.95%)
Jul 07, 2014 18.00 18.08 17.95 17.96 31,731 -0.42(-2.29%)
Jul 03, 2014 18.38 18.38 18.38 0 -0.11(-0.59%)
Jul 02, 2014 18.51 18.58 18.45 18.49 48,692 -0.09(-0.48%)
Jul 01, 2014 18.50 18.61 18.44 18.58 27,910 -0.08(-0.43%)
Jun 30, 2014 18.69 18.73 18.57 18.66 27,586 -0.10(-0.53%)
Jun 27, 2014 18.72 18.76 18.68 18.76 27,777 -0.04(-0.21%)
Jun 26, 2014 18.80 18.80 18.54 18.80 64,202 -0.03(-0.16%)
Jun 25, 2014 18.69 18.83 18.68 18.83 22,045 +0.13(+0.70%)
Jun 24, 2014 18.82 18.84 18.60 18.70 30,791 -0.30(-1.58%)
Jun 23, 2014 18.93 19.05 18.92 19.00 26,932 -0.08(-0.42%)
Jun 20, 2014 19.20 19.20 19.04 19.08 41,096 -0.28(-1.45%)
Jun 19, 2014 19.37 19.43 19.30 19.36 156,698 +0.28(+1.47%)
Jun 18, 2014 18.84 19.08 18.82 19.08 43,004 +0.19(+1.01%)
Jun 17, 2014 18.84 18.89 18.81 18.89 57,779 -0.03(-0.16%)
Jun 16, 2014 18.93 18.98 18.84 18.92 120,498 -0.06(-0.32%)
Jun 13, 2014 19.02 19.07 18.89 18.98 35,116 -0.09(-0.47%)
Jun 12, 2014 19.08 19.13 19.01 19.07 32,832 +0.03(+0.16%)
Jun 11, 2014 19.15 19.17 18.89 19.04 24,138 -0.16(-0.83%)
Jun 10, 2014 19.18 19.24 19.07 19.20 43,519 -0.03(-0.16%)
Jun 06, 2014 19.25 19.32 19.15 19.23 29,735 +0.28(+1.48%)
Jun 05, 2014 18.75 18.95 18.68 18.95 47,083 +0.37(+1.99%)
Jun 04, 2014 18.50 18.61 18.47 18.58 48,953 +0.07(+0.41%)
Jun 03, 2014 18.48 18.53 18.44 18.50 30,016 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.